Enogia SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 3.730 | 3.740 | 3.720 | 3.720 | 3.199 | 116 |
| 2023-07-04 | 3.600 | 3.720 | 3.600 | 3.720 | 3.199 | 3,174 |
| 2023-07-03 | 3.620 | 3.620 | 3.560 | 3.600 | 3.096 | 1,605 |
| 2023-06-30 | 3.520 | 3.620 | 3.500 | 3.610 | 3.104 | 1,320 |
| 2023-06-29 | 3.420 | 3.520 | 3.420 | 3.500 | 3.010 | 2,225 |
| 2023-06-28 | 3.520 | 3.540 | 3.410 | 3.520 | 3.027 | 3,576 |
| 2023-06-27 | 3.620 | 3.620 | 3.520 | 3.520 | 3.027 | 269 |
| 2023-06-26 | 3.570 | 3.640 | 3.550 | 3.620 | 3.113 | 2,561 |
| 2023-06-23 | 3.580 | 3.600 | 3.570 | 3.570 | 3.070 | 541 |
| 2023-06-22 | 3.600 | 3.600 | 3.570 | 3.570 | 3.070 | 337 |
| 2023-06-21 | 3.580 | 3.580 | 3.560 | 3.580 | 3.079 | 3,159 |
| 2023-06-20 | 3.650 | 3.670 | 3.560 | 3.580 | 3.079 | 1,087 |
| 2023-06-19 | 3.690 | 3.690 | 3.650 | 3.670 | 3.156 | 942 |
| 2023-06-16 | 3.630 | 3.710 | 3.630 | 3.690 | 3.173 | 1,373 |
| 2023-06-15 | 3.620 | 3.640 | 3.510 | 3.630 | 3.121 | 5,784 |
| 2023-06-14 | 3.870 | 3.870 | 3.520 | 3.620 | 3.113 | 11,188 |
| 2023-06-13 | 3.860 | 3.870 | 3.780 | 3.870 | 3.328 | 11,501 |
| 2023-06-12 | 3.480 | 3.700 | 3.480 | 3.680 | 3.164 | 15,084 |
| 2023-06-09 | 3.510 | 3.520 | 3.440 | 3.480 | 2.993 | 3,374 |
| 2023-06-08 | 3.590 | 3.590 | 3.440 | 3.510 | 3.018 | 3,711 |
| 2023-06-07 | 3.300 | 3.580 | 3.300 | 3.540 | 3.044 | 4,816 |
| 2023-06-06 | 3.200 | 3.330 | 3.180 | 3.250 | 2.795 | 4,821 |
| 2023-06-05 | 3.080 | 3.270 | 3.080 | 3.130 | 2.692 | 9,221 |
| 2023-06-02 | 3.050 | 3.050 | 3.020 | 3.020 | 2.597 | 506 |
| 2023-06-01 | 2.980 | 3.050 | 2.900 | 3.050 | 2.623 | 5,061 |
| 2023-05-31 | 2.830 | 2.950 | 2.830 | 2.920 | 2.511 | 4,160 |
| 2023-05-30 | 2.880 | 2.900 | 2.800 | 2.840 | 2.442 | 3,605 |
| 2023-05-29 | 2.760 | 2.860 | 2.760 | 2.860 | 2.459 | 2,279 |
| 2023-05-26 | 2.750 | 2.790 | 2.740 | 2.770 | 2.382 | 10,450 |
| 2023-05-25 | 2.770 | 2.770 | 2.770 | 2.770 | 2.382 | 456 |
| 2023-05-24 | 2.800 | 2.820 | 2.750 | 2.770 | 2.382 | 8,885 |
| 2023-05-23 | 2.740 | 2.850 | 2.720 | 2.770 | 2.382 | 11,008 |
| 2023-05-22 | 2.700 | 2.900 | 2.700 | 2.750 | 2.365 | 11,792 |
| 2023-05-19 | 2.690 | 2.690 | 2.690 | 2.690 | 2.313 | 1,461 |
| 2023-05-18 | 2.690 | 2.690 | 2.670 | 2.690 | 2.313 | 935 |
| 2023-05-17 | 2.680 | 2.700 | 2.620 | 2.690 | 2.313 | 2,731 |
| 2023-05-16 | 2.690 | 2.690 | 2.670 | 2.690 | 2.313 | 1,751 |
| 2023-05-15 | 2.690 | 2.690 | 2.620 | 2.690 | 2.313 | 711 |
| 2023-05-12 | 2.680 | 2.690 | 2.620 | 2.690 | 2.313 | 142 |
| 2023-05-11 | 2.670 | 2.670 | 2.620 | 2.670 | 2.296 | 466 |
| 2023-05-10 | 2.700 | 2.700 | 2.680 | 2.680 | 2.305 | 186 |
| 2023-05-09 | 2.700 | 2.710 | 2.680 | 2.700 | 2.322 | 1,244 |
| 2023-05-08 | 2.680 | 2.710 | 2.680 | 2.710 | 2.330 | 1,985 |
| 2023-05-05 | 2.670 | 2.680 | 2.670 | 2.680 | 2.305 | 987 |
| 2023-05-04 | 2.740 | 2.740 | 2.620 | 2.670 | 2.296 | 6,251 |
| 2023-05-03 | 2.730 | 2.750 | 2.730 | 2.750 | 2.365 | 668 |
| 2023-05-02 | 2.750 | 2.770 | 2.730 | 2.770 | 2.382 | 1,761 |
| 2023-04-28 | 2.750 | 2.770 | 2.740 | 2.770 | 2.382 | 752 |
| 2023-04-27 | 2.750 | 2.750 | 2.750 | 2.750 | 2.365 | 176 |
| 2023-04-26 | 2.770 | 2.770 | 2.730 | 2.730 | 2.348 | 3,083 |
| 2023-04-25 | 2.880 | 2.880 | 2.750 | 2.790 | 2.399 | 9,802 |
| 2023-04-24 | 2.910 | 2.910 | 2.810 | 2.880 | 2.477 | 3,378 |
| 2023-04-21 | 2.980 | 2.980 | 2.880 | 2.930 | 2.520 | 5,946 |
| 2023-04-20 | 3.010 | 3.020 | 2.980 | 3.000 | 2.580 | 2,103 |
| 2023-04-19 | 3.030 | 3.030 | 3.000 | 3.010 | 2.588 | 1,633 |
| 2023-04-18 | 2.900 | 3.030 | 2.900 | 3.030 | 2.606 | 4,580 |
| 2023-04-17 | 2.810 | 2.900 | 2.810 | 2.870 | 2.468 | 3,447 |
| 2023-04-14 | 2.800 | 2.840 | 2.780 | 2.830 | 2.434 | 9,959 |
| 2023-04-13 | 3.000 | 3.000 | 2.850 | 2.850 | 2.451 | 11,337 |
| 2023-04-12 | 3.140 | 3.140 | 2.970 | 3.000 | 2.580 | 13,572 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.